Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 125.75 | 127.08 | 125.02 | 126.50 | 1,394,014 | +1.07(+0.85%) |
Feb 27, 2019 | 124.09 | 125.61 | 123.83 | 125.44 | 881,798 | +0.85(+0.69%) |
Feb 26, 2019 | 124.34 | 125.10 | 123.69 | 124.58 | 1,087,103 | +0.17(+0.14%) |
Feb 25, 2019 | 125.02 | 125.25 | 124.24 | 124.41 | 1,088,978 | +0.48(+0.38%) |
Feb 22, 2019 | 123.56 | 124.11 | 122.71 | 123.93 | 731,758 | +1.08(+0.88%) |
Feb 21, 2019 | 122.19 | 123.00 | 121.69 | 122.86 | 1,446,053 | +0.66(+0.54%) |
Feb 20, 2019 | 121.22 | 122.19 | 120.89 | 122.19 | 1,794,819 | +1.52(+1.26%) |
Feb 19, 2019 | 118.77 | 120.94 | 118.77 | 120.67 | 1,136,111 | +1.04(+0.87%) |
Feb 15, 2019 | 118.74 | 119.91 | 118.35 | 119.63 | 1,556,480 | +1.70(+1.44%) |
Feb 14, 2019 | 119.25 | 119.57 | 116.63 | 117.94 | 1,553,304 | -1.16(-0.98%) |
Feb 13, 2019 | 117.45 | 119.53 | 116.54 | 119.10 | 2,782,169 | +5.17(+4.54%) |
Feb 12, 2019 | 113.26 | 114.36 | 112.49 | 113.93 | 1,736,714 | +1.36(+1.21%) |
Feb 11, 2019 | 112.16 | 113.45 | 111.88 | 112.57 | 1,681,659 | +1.09(+0.97%) |
Feb 08, 2019 | 108.81 | 111.50 | 108.81 | 111.48 | 1,217,295 | +1.84(+1.68%) |
Feb 07, 2019 | 109.96 | 111.02 | 109.46 | 109.64 | 1,984,940 | -1.28(-1.15%) |
Feb 06, 2019 | 111.63 | 111.99 | 110.88 | 110.92 | 1,588,496 | -0.95(-0.85%) |
Feb 05, 2019 | 111.87 | 112.29 | 111.44 | 111.87 | 1,613,472 | +0.17(+0.16%) |
Feb 04, 2019 | 110.47 | 112.07 | 110.47 | 111.70 | 1,110,073 | +1.32(+1.20%) |
Feb 01, 2019 | 108.76 | 110.61 | 108.76 | 110.38 | 1,673,355 | +1.44(+1.32%) |
Jan 31, 2019 | 109.87 | 110.61 | 108.33 | 108.94 | 1,772,310 | -1.36(-1.23%) |
Jan 30, 2019 | 108.28 | 110.73 | 108.00 | 110.30 | 1,400,044 | +2.89(+2.69%) |
Jan 29, 2019 | 108.33 | 108.88 | 107.40 | 107.41 | 951,374 | -0.92(-0.85%) |
Jan 28, 2019 | 108.59 | 108.61 | 107.50 | 108.33 | 1,135,418 | -1.53(-1.40%) |
Jan 25, 2019 | 109.59 | 110.41 | 109.02 | 109.86 | 1,893,707 | +0.97(+0.89%) |
Jan 24, 2019 | 108.21 | 109.29 | 107.95 | 108.89 | 1,345,766 | +0.92(+0.85%) |
Jan 23, 2019 | 107.12 | 108.48 | 106.68 | 107.97 | 3,063,862 | -1.37(-1.25%) |
Jan 22, 2019 | 110.80 | 110.84 | 108.74 | 109.34 | 1,713,438 | -1.84(-1.66%) |
Jan 18, 2019 | 110.47 | 111.26 | 109.47 | 111.18 | 1,567,714 | +1.13(+1.02%) |
Jan 17, 2019 | 109.16 | 110.67 | 109.04 | 110.06 | 891,147 | +0.50(+0.46%) |
Jan 16, 2019 | 109.75 | 110.76 | 108.71 | 109.55 | 1,674,865 | +0.87(+0.80%) |
Jan 15, 2019 | 107.15 | 108.86 | 106.26 | 108.68 | 1,467,610 | +1.91(+1.79%) |
Jan 14, 2019 | 106.53 | 108.25 | 106.53 | 106.77 | 1,729,411 | -0.73(-0.68%) |
Jan 11, 2019 | 106.20 | 107.61 | 105.56 | 107.50 | 1,375,292 | +0.52(+0.49%) |
Jan 10, 2019 | 104.92 | 107.01 | 104.78 | 106.97 | 1,330,729 | +0.97(+0.92%) |
Jan 09, 2019 | 104.76 | 106.42 | 104.11 | 106.00 | 1,041,537 | +1.53(+1.47%) |
Jan 08, 2019 | 105.39 | 105.39 | 102.27 | 104.47 | 1,721,419 | +2.69(+2.64%) |
Jan 07, 2019 | 99.93 | 102.16 | 99.90 | 101.78 | 1,781,214 | +2.09(+2.09%) |
Jan 04, 2019 | 97.44 | 100.20 | 96.95 | 99.69 | 1,679,848 | +3.91(+4.08%) |
Jan 03, 2019 | 97.73 | 98.33 | 95.63 | 95.78 | 1,126,786 | -3.21(-3.24%) |
Jan 02, 2019 | 98.53 | 100.39 | 98.38 | 99.00 | 1,618,051 | -1.07(-1.07%) |
Dec 31, 2018 | 100.03 | 100.67 | 98.73 | 100.06 | 896,867 | +0.57(+0.58%) |
Dec 28, 2018 | 100.33 | 100.84 | 98.47 | 99.49 | 1,521,644 | -0.18(-0.18%) |
Dec 27, 2018 | 96.67 | 99.69 | 95.45 | 99.68 | 1,229,106 | +1.25(+1.27%) |
Dec 26, 2018 | 92.92 | 98.46 | 92.92 | 98.42 | 1,463,046 | +5.89(+6.36%) |
Dec 24, 2018 | 92.64 | 94.57 | 91.99 | 92.53 | 638,690 | -0.87(-0.93%) |
Dec 21, 2018 | 96.07 | 96.32 | 92.97 | 93.41 | 2,389,138 | -2.51(-2.62%) |
Dec 20, 2018 | 97.39 | 98.57 | 94.38 | 95.92 | 1,835,852 | -2.41(-2.45%) |
Dec 19, 2018 | 98.15 | 101.24 | 97.27 | 98.33 | 2,596,556 | +0.19(+0.20%) |
Dec 18, 2018 | 97.27 | 98.62 | 96.72 | 98.13 | 1,637,715 | +1.47(+1.52%) |
Dec 17, 2018 | 98.14 | 99.83 | 95.98 | 96.67 | 1,688,179 | -1.91(-1.94%) |
Dec 14, 2018 | 99.48 | 100.23 | 98.11 | 98.58 | 853,477 | -2.11(-2.09%) |
Dec 13, 2018 | 101.55 | 102.61 | 100.36 | 100.69 | 914,591 | -0.56(-0.56%) |
Dec 12, 2018 | 101.48 | 103.36 | 101.18 | 101.25 | 1,025,863 | +1.32(+1.32%) |
Dec 11, 2018 | 102.23 | 102.34 | 99.43 | 99.93 | 734,334 | -0.77(-0.76%) |
Dec 10, 2018 | 100.19 | 101.55 | 99.10 | 100.69 | 1,118,460 | -0.05(-0.05%) |
Dec 07, 2018 | 102.64 | 104.00 | 99.87 | 100.74 | 1,179,067 | -2.41(-2.33%) |
Dec 06, 2018 | 101.81 | 103.17 | 100.40 | 103.15 | 2,184,898 | -0.65(-0.63%) |
Dec 04, 2018 | 108.93 | 109.15 | 103.54 | 103.80 | 1,425,209 | -5.66(-5.17%) |